3073 (株)DDグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,061	2,074	2,011	2,032	20,800	1,016
2018-12-27	2,051	2,110	2,041	2,086	24,400	1,043
2018-12-26	1,900	1,997	1,900	1,980	48,400	990
2018-12-25	1,781	1,888	1,770	1,805	101,200	902.50
2018-12-21	2,076	2,080	1,943	1,981	67,000	990.50
2018-12-20	2,181	2,190	2,056	2,100	36,900	1,050
2018-12-19	2,220	2,263	2,175	2,208	26,500	1,104
2018-12-18	2,288	2,300	2,214	2,220	24,700	1,110
2018-12-17	2,275	2,341	2,261	2,315	26,300	1,157.50
2018-12-14	2,290	2,318	2,252	2,307	26,500	1,153.50
2018-12-13	2,306	2,318	2,248	2,274	30,000	1,137
2018-12-12	2,330	2,360	2,293	2,306	36,900	1,153
2018-12-11	2,359	2,370	2,267	2,280	18,800	1,140
2018-12-10	2,390	2,390	2,339	2,357	22,900	1,178.50
2018-12-07	2,428	2,452	2,395	2,435	23,400	1,217.50
2018-12-06	2,434	2,435	2,379	2,428	19,800	1,214
2018-12-05	2,400	2,447	2,376	2,435	26,000	1,217.50
2018-12-04	2,479	2,515	2,435	2,439	14,700	1,219.50
2018-12-03	2,471	2,504	2,460	2,479	24,400	1,239.50
2018-11-30	2,476	2,482	2,449	2,466	14,700	1,233
2018-11-29	2,513	2,537	2,478	2,493	14,300	1,246.50
2018-11-28	2,467	2,511	2,467	2,495	14,400	1,247.50
2018-11-27	2,470	2,502	2,453	2,467	24,000	1,233.50
2018-11-26	2,477	2,497	2,459	2,459	21,900	1,229.50
2018-11-22	2,501	2,502	2,449	2,476	15,400	1,238
2018-11-21	2,468	2,553	2,468	2,533	18,900	1,266.50
2018-11-20	2,500	2,543	2,469	2,528	22,900	1,264
2018-11-19	2,462	2,567	2,455	2,516	39,800	1,258
2018-11-16	2,554	2,554	2,466	2,470	25,300	1,235
2018-11-15	2,537	2,583	2,496	2,554	23,200	1,277
2018-11-14	2,458	2,562	2,455	2,548	34,100	1,274
2018-11-13	2,476	2,556	2,473	2,508	32,000	1,254
2018-11-12	2,500	2,630	2,500	2,573	80,100	1,286.50
2018-11-09	2,406	2,515	2,406	2,504	39,100	1,252
2018-11-08	2,400	2,455	2,400	2,440	17,300	1,220
2018-11-07	2,336	2,390	2,336	2,387	32,200	1,193.50
2018-11-06	2,404	2,406	2,368	2,386	12,700	1,193
2018-11-05	2,357	2,460	2,345	2,419	25,300	1,209.50
2018-11-02	2,254	2,356	2,254	2,351	27,200	1,175.50
2018-11-01	2,246	2,273	2,207	2,252	25,600	1,126
2018-10-31	2,242	2,302	2,229	2,270	29,200	1,135
2018-10-30	2,086	2,236	2,080	2,230	62,200	1,115
2018-10-29	2,183	2,235	2,113	2,136	41,900	1,068
2018-10-26	2,360	2,364	2,166	2,194	100,600	1,097
2018-10-25	2,395	2,395	2,353	2,354	71,100	1,177
2018-10-24	2,478	2,500	2,460	2,493	26,000	1,246.50
2018-10-23	2,510	2,517	2,475	2,476	34,000	1,238
2018-10-22	2,520	2,551	2,503	2,539	13,600	1,269.50
2018-10-19	2,503	2,519	2,480	2,504	16,000	1,252
2018-10-18	2,524	2,593	2,501	2,523	44,500	1,261.50
2018-10-17	2,470	2,474	2,423	2,474	40,500	1,237
2018-10-16	2,462	2,488	2,447	2,458	35,100	1,229
2018-10-15	2,486	2,521	2,437	2,457	108,700	1,228.50
2018-10-12	2,492	2,635	2,490	2,629	36,300	1,314.50
2018-10-11	2,498	2,543	2,483	2,510	32,500	1,255
2018-10-10	2,570	2,614	2,562	2,567	14,300	1,283.50
2018-10-09	2,597	2,641	2,558	2,582	24,200	1,291
2018-10-05	2,600	2,615	2,575	2,578	16,500	1,289
2018-10-04	2,668	2,668	2,613	2,626	5,000	1,313
2018-10-03	2,678	2,678	2,618	2,618	14,900	1,309
2018-10-02	2,701	2,711	2,681	2,687	14,100	1,343.50
2018-10-01	2,716	2,730	2,697	2,701	18,000	1,350.50
2018-09-28	2,718	2,759	2,710	2,739	12,600	1,369.50
2018-09-27	2,750	2,785	2,706	2,707	24,200	1,353.50
2018-09-26	2,715	2,749	2,715	2,749	15,600	1,374.50
2018-09-25	2,664	2,717	2,650	2,716	30,300	1,358
2018-09-21	2,591	2,662	2,591	2,643	28,000	1,321.50
2018-09-20	2,589	2,618	2,574	2,607	16,800	1,303.50
2018-09-19	2,537	2,595	2,531	2,586	21,000	1,293
2018-09-18	2,514	2,548	2,510	2,536	16,400	1,268
2018-09-14	2,494	2,550	2,489	2,514	32,600	1,257
2018-09-13	2,520	2,548	2,482	2,494	49,600	1,247
2018-09-12	2,620	2,620	2,516	2,519	34,100	1,259.50
2018-09-11	2,621	2,667	2,614	2,625	21,000	1,312.50
2018-09-10	2,591	2,641	2,590	2,612	12,000	1,306
2018-09-07	2,550	2,659	2,532	2,614	31,300	1,307
2018-09-06	2,630	2,630	2,555	2,563	21,600	1,281.50
2018-09-05	2,655	2,702	2,652	2,652	10,600	1,326
2018-09-04	2,700	2,703	2,664	2,700	8,400	1,350
2018-09-03	2,745	2,774	2,656	2,657	19,100	1,328.50
2018-08-31	2,666	2,742	2,666	2,741	38,500	1,370.50
2018-08-30	2,650	2,710	2,650	2,703	20,800	1,351.50
2018-08-29	2,585	2,642	2,585	2,636	17,200	1,318
2018-08-28	2,705	2,705	2,577	2,585	34,900	1,292.50
2018-08-27	2,682	2,707	2,672	2,684	13,200	1,342
2018-08-24	2,655	2,699	2,652	2,698	18,400	1,349
2018-08-23	2,578	2,665	2,578	2,651	29,700	1,325.50
2018-08-22	2,546	2,582	2,525	2,571	21,500	1,285.50
2018-08-21	2,544	2,555	2,487	2,496	32,000	1,248
2018-08-20	2,500	2,560	2,500	2,551	18,500	1,275.50
2018-08-17	2,554	2,570	2,489	2,494	74,700	1,247
2018-08-16	2,600	2,645	2,554	2,556	34,700	1,278
2018-08-15	2,610	2,658	2,608	2,629	33,000	1,314.50
2018-08-14	2,586	2,619	2,561	2,609	75,400	1,304.50
2018-08-13	2,676	2,681	2,576	2,579	73,900	1,289.50
2018-08-10	2,704	2,751	2,690	2,721	34,100	1,360.50
2018-08-09	2,703	2,710	2,651	2,654	27,900	1,327
2018-08-08	2,655	2,731	2,655	2,703	21,400	1,351.50
2018-08-07	2,680	2,691	2,641	2,684	24,300	1,342
2018-08-06	2,766	2,767	2,692	2,712	28,500	1,356
2018-08-03	2,856	2,876	2,782	2,787	28,300	1,393.50
2018-08-02	2,897	2,938	2,856	2,856	18,100	1,428
2018-08-01	2,984	2,984	2,877	2,894	34,700	1,447
2018-07-31	2,910	2,997	2,902	2,975	51,000	1,487.50
2018-07-30	2,979	2,985	2,886	2,908	53,200	1,454
2018-07-27	2,972	3,025	2,931	3,010	45,400	1,505
2018-07-26	3,020	3,035	2,977	3,000	53,900	1,500
2018-07-25	3,080	3,105	3,005	3,045	55,400	1,522.50
2018-07-24	3,100	3,120	3,030	3,080	60,900	1,540
2018-07-23	3,040	3,130	3,010	3,115	72,600	1,557.50
2018-07-20	3,005	3,155	2,985	3,075	201,700	1,537.50
2018-07-19	2,923	3,025	2,884	3,010	156,800	1,505
2018-07-18	2,950	2,966	2,872	2,923	68,500	1,461.50
2018-07-17	2,783	2,990	2,760	2,950	174,200	1,475
2018-07-13	2,624	2,812	2,621	2,812	101,500	1,406
2018-07-12	2,628	2,699	2,614	2,686	55,700	1,343
2018-07-11	2,710	2,737	2,649	2,649	59,700	1,324.50
2018-07-10	2,767	2,810	2,755	2,769	54,000	1,384.50
2018-07-09	2,702	2,768	2,702	2,748	39,500	1,374
2018-07-06	2,631	2,738	2,631	2,720	50,200	1,360
2018-07-05	2,630	2,655	2,577	2,589	45,000	1,294.50
2018-07-04	2,607	2,699	2,603	2,641	36,100	1,320.50
2018-07-03	2,709	2,746	2,618	2,630	52,500	1,315
2018-07-02	2,856	2,856	2,710	2,711	34,900	1,355.50
2018-06-29	2,744	2,857	2,720	2,821	50,600	1,410.50
2018-06-28	2,700	2,743	2,657	2,743	33,600	1,371.50
2018-06-27	2,665	2,743	2,628	2,729	48,200	1,364.50
2018-06-26	2,711	2,718	2,625	2,664	77,100	1,332
2018-06-25	2,850	2,877	2,730	2,749	59,100	1,374.50
2018-06-22	2,800	2,815	2,770	2,797	41,100	1,398.50
2018-06-21	2,850	2,850	2,785	2,827	28,700	1,413.50
2018-06-20	2,805	2,852	2,753	2,852	62,700	1,426
2018-06-19	2,862	2,862	2,801	2,819	66,500	1,409.50
2018-06-18	2,949	2,949	2,855	2,872	61,200	1,436
2018-06-15	3,100	3,120	2,940	2,952	148,400	1,476
2018-06-14	3,045	3,225	3,040	3,130	158,800	1,565
2018-06-13	2,963	3,055	2,947	2,997	76,200	1,498.50
2018-06-12	2,883	2,939	2,852	2,921	44,400	1,460.50
2018-06-11	2,885	2,896	2,829	2,877	31,400	1,438.50
2018-06-08	2,860	2,867	2,822	2,866	39,800	1,433
2018-06-07	2,876	2,889	2,845	2,881	40,700	1,440.50
2018-06-06	2,921	2,925	2,846	2,847	74,200	1,423.50
2018-06-05	2,970	2,990	2,911	2,951	30,700	1,475.50
2018-06-04	2,911	2,995	2,911	2,942	37,300	1,471
2018-06-01	2,874	2,916	2,865	2,898	34,500	1,449
2018-05-31	2,900	2,940	2,881	2,908	33,300	1,454
2018-05-30	2,980	2,980	2,835	2,873	133,600	1,436.50
2018-05-29	2,950	3,085	2,948	3,030	118,300	1,515
2018-05-28	2,924	2,966	2,868	2,900	68,100	1,450
2018-05-25	2,971	3,005	2,903	2,912	47,800	1,456
2018-05-24	3,000	3,035	2,967	2,990	44,500	1,495
2018-05-23	2,988	3,015	2,925	3,000	54,400	1,500
2018-05-22	3,050	3,050	2,970	2,988	58,500	1,494
2018-05-21	3,025	3,030	2,985	3,000	33,300	1,500
2018-05-18	2,995	3,060	2,968	2,978	59,500	1,489
2018-05-17	2,959	3,040	2,934	3,000	61,000	1,500
2018-05-16	2,977	3,045	2,901	2,927	88,700	1,463.50
2018-05-15	2,903	2,990	2,863	2,987	69,000	1,493.50
2018-05-14	2,840	2,954	2,840	2,899	65,500	1,449.50
2018-05-11	2,832	2,857	2,773	2,817	66,600	1,408.50
2018-05-10	2,899	2,923	2,848	2,858	65,100	1,429
2018-05-09	2,852	2,987	2,847	2,901	122,600	1,450.50
2018-05-08	2,832	2,850	2,790	2,838	53,300	1,419
2018-05-07	2,750	2,850	2,750	2,850	70,600	1,425
2018-05-02	2,730	2,764	2,692	2,742	67,500	1,371
2018-05-01	2,733	2,777	2,700	2,748	81,900	1,374
2018-04-27	2,747	2,789	2,730	2,738	56,400	1,369
2018-04-26	2,780	2,818	2,738	2,747	88,000	1,373.50
2018-04-25	2,815	2,827	2,771	2,791	79,300	1,395.50
2018-04-24	2,866	2,883	2,797	2,823	95,800	1,411.50
2018-04-23	2,900	2,940	2,880	2,916	62,000	1,458
2018-04-20	2,900	2,902	2,815	2,888	69,600	1,444
2018-04-19	2,885	2,959	2,885	2,930	136,500	1,465
2018-04-18	2,765	2,878	2,753	2,850	120,800	1,425
2018-04-17	2,898	2,920	2,730	2,743	219,400	1,371.50
2018-04-16	3,155	3,175	2,831	2,869	360,800	1,434.50
2018-04-13	3,525	3,540	3,370	3,420	68,300	1,710
2018-04-12	3,540	3,580	3,475	3,530	50,700	1,765
2018-04-11	3,705	3,725	3,535	3,550	68,900	1,775
2018-04-10	3,745	3,765	3,685	3,715	36,200	1,857.50
2018-04-09	3,865	3,910	3,760	3,775	49,600	1,887.50
2018-04-06	3,795	3,965	3,775	3,915	81,500	1,957.50
2018-04-05	3,810	3,835	3,765	3,770	44,900	1,885
2018-04-04	3,700	3,770	3,655	3,760	43,900	1,880
2018-04-03	3,590	3,715	3,550	3,700	36,400	1,850
2018-03-30	3,495	3,600	3,485	3,550	24,100	1,775
2018-03-29	3,450	3,475	3,405	3,465	21,000	1,732.50
2018-03-28	3,385	3,480	3,365	3,445	32,500	1,722.50
2018-03-27	3,390	3,430	3,360	3,385	43,000	1,692.50
2018-03-26	3,265	3,340	3,115	3,320	85,100	1,660
2018-03-23	3,450	3,520	3,325	3,350	80,500	1,675
2018-03-22	3,550	3,610	3,510	3,575	44,600	1,787.50
2018-03-20	3,430	3,530	3,375	3,500	44,200	1,750
2018-03-19	3,500	3,500	3,395	3,470	51,100	1,735
2018-03-16	3,520	3,585	3,510	3,515	32,000	1,757.50
2018-03-15	3,630	3,630	3,505	3,515	41,200	1,757.50
2018-03-14	3,605	3,610	3,570	3,600	20,400	1,800
2018-03-13	3,520	3,650	3,520	3,630	60,400	1,815
2018-03-12	3,850	3,865	3,470	3,525	196,700	1,762.50
2018-03-09	3,995	3,995	3,835	3,850	80,300	1,925
2018-03-08	3,980	4,035	3,875	3,915	100,400	1,957.50
2018-03-07	3,820	3,935	3,790	3,915	87,200	1,957.50
2018-03-06	3,750	3,910	3,735	3,855	104,200	1,927.50
2018-03-05	3,695	3,755	3,600	3,675	103,700	1,837.50
2018-03-02	3,610	3,720	3,585	3,705	76,300	1,852.50
2018-03-01	3,690	3,730	3,630	3,710	62,700	1,855
2018-02-28	3,655	3,750	3,655	3,680	48,800	1,840
2018-02-27	3,690	3,740	3,630	3,690	57,200	1,845
2018-02-26	3,650	3,710	3,605	3,650	103,900	1,825
2018-02-23	3,780	3,780	3,640	3,665	152,700	1,832.50
2018-02-22	3,735	3,825	3,660	3,740	133,700	1,870
2018-02-21	3,590	3,765	3,555	3,745	107,100	1,872.50
2018-02-20	3,585	3,590	3,500	3,580	53,800	1,790
2018-02-19	3,585	3,610	3,525	3,585	53,600	1,792.50
2018-02-16	3,475	3,560	3,435	3,520	78,800	1,760
2018-02-15	3,355	3,510	3,355	3,480	72,800	1,740
2018-02-14	3,350	3,470	3,250	3,320	143,400	1,660
2018-02-13	3,525	3,540	3,400	3,400	159,300	1,700
2018-02-09	3,440	3,535	3,350	3,535	134,900	1,767.50
2018-02-08	3,575	3,690	3,565	3,625	103,400	1,812.50
2018-02-07	3,815	3,840	3,535	3,560	127,600	1,780
2018-02-06	3,500	3,725	3,210	3,535	307,000	1,767.50
2018-02-05	3,900	3,990	3,850	3,890	176,700	1,945
2018-02-02	4,080	4,170	4,010	4,055	137,600	2,027.50
2018-02-01	4,125	4,200	4,055	4,080	162,300	2,040
2018-01-31	4,110	4,170	4,080	4,080	141,800	2,040
2018-01-30	4,350	4,350	4,140	4,190	157,400	2,095
2018-01-29	4,315	4,470	4,260	4,350	201,400	2,175
2018-01-26	4,285	4,290	4,230	4,250	62,900	2,125
2018-01-25	4,260	4,305	4,185	4,245	89,600	2,122.50
2018-01-24	4,300	4,370	4,205	4,245	211,200	2,122.50
2018-01-23	4,300	4,475	4,270	4,340	275,300	2,170
2018-01-22	4,295	4,335	4,125	4,265	198,700	2,132.50
2018-01-19	4,150	4,240	4,125	4,225	145,600	2,112.50
2018-01-18	4,380	4,380	4,070	4,080	316,600	2,040
2018-01-17	4,370	4,410	4,100	4,125	268,800	2,062.50
2018-01-16	4,525	4,565	4,315	4,375	251,100	2,187.50
2018-01-15	4,890	4,985	4,460	4,460	557,300	2,230
2018-01-12	5,500	5,630	5,420	5,460	99,400	2,730
2018-01-11	5,650	5,660	5,380	5,400	91,900	2,700
2018-01-10	5,390	5,670	5,380	5,600	87,900	2,800
2018-01-09	5,500	5,560	5,250	5,370	103,600	2,685
2018-01-05	5,000	5,500	4,935	5,420	172,500	2,710
2018-01-04	4,850	4,975	4,800	4,965	66,200	2,482.50

分割・併合履歴： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3073 (株)DDグループ の時系列データ [2018年度]

3073 (株)DDグループの時系列データ [2018年度]